Coin(COINS)Today
$0.001102
Coin Price History
(COINS)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001536 | $0.001784 | $0.001288 | $0.001315 | $27,677.24 |
2025-08-31 | $0.001395 | $0.001544 | $0.001387 | $0.001537 | $6,464.201 |
2025-08-30 | $0.001582 | $0.001699 | $0.001308 | $0.001389 | $20,502.19 |
2025-08-29 | $0.001191 | $0.001984 | $0.001221 | $0.001659 | $36,187.13 |
2025-08-28 | $0.001098 | $0.002604 | $0.001150 | $0.001182 | $90,017.21 |
2025-08-27 | $0.000795 | $0.001154 | $0.000801 | $0.001098 | $9,723.592 |
2025-08-26 | $0.000489 | $0.000804 | $0.000449 | $0.000794 | $17,804.61 |
2025-08-25 | $0.000941 | $0.000953 | $0.000439 | $0.000489 | $30,736.89 |
2025-08-24 | $0.000892 | $0.000987 | $0.000895 | $0.000939 | $6,709.831 |
2025-08-23 | $0.000469 | $0.001584 | $0.000474 | $0.000892 | $157.129K |
2025-08-22 | $0.000465 | $0.000578 | $0.000434 | $0.000471 | $12,820.43 |
2025-08-21 | $0.000497 | $0.000468 | $0.000383 | $0.000466 | $11,801.79 |
2025-08-20 | $0.000199 | $0.000500 | $0.000197 | $0.000497 | $17,218.87 |
2025-08-19 | $0.000203 | $0.000213 | $0.000199 | $0.000200 | $1,362.502 |
2025-08-18 | $0.000215 | $0.000215 | $0.000197 | $0.000203 | $1,369.671 |
2025-08-17 | $0.000195 | $0.000215 | $0.000193 | $0.000215 | $2,223.999 |
2025-08-16 | $0.000187 | $0.000197 | $0.000184 | $0.000195 | $1,221.184 |
2025-08-15 | $0.000174 | $0.000204 | $0.000181 | $0.000187 | $3,085.009 |
2025-08-14 | $0.000193 | $0.000195 | $0.000158 | $0.000174 | $4,506.014 |
2025-08-13 | -- | $0.000195 | $0.000161 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Coin(COINS)
